Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 8.919 | 8.959 | 8.658 | 8.742 | 27,566,580 | -0.07(-0.77%) |
Feb 27, 2003 | 8.843 | 9.012 | 8.709 | 8.810 | 22,779,838 | -0.03(-0.37%) |
Feb 26, 2003 | 8.949 | 9.020 | 8.823 | 8.843 | 20,991,090 | -0.15(-1.71%) |
Feb 25, 2003 | 8.853 | 9.040 | 8.709 | 8.997 | 28,479,940 | +0.04(+0.39%) |
Feb 24, 2003 | 9.012 | 9.012 | 8.833 | 8.962 | 25,674,984 | -0.05(-0.53%) |
Feb 21, 2003 | 8.974 | 9.164 | 8.792 | 9.010 | 52,071,480 | +0.22(+2.53%) |
Feb 20, 2003 | 9.182 | 9.369 | 8.658 | 8.787 | 58,607,016 | -0.47(-5.03%) |
Feb 19, 2003 | 9.455 | 9.457 | 9.106 | 9.253 | 28,173,378 | -0.33(-3.43%) |
Feb 18, 2003 | 9.442 | 9.599 | 9.417 | 9.581 | 17,745,078 | +0.14(+1.50%) |
Feb 14, 2003 | 9.202 | 9.467 | 9.121 | 9.440 | 18,170,312 | +0.26(+2.84%) |
Feb 13, 2003 | 8.987 | 9.275 | 8.899 | 9.179 | 26,796,018 | +0.07(+0.81%) |
Feb 12, 2003 | 9.290 | 9.336 | 9.098 | 9.106 | 22,413,544 | -0.23(-2.46%) |
Feb 11, 2003 | 9.457 | 9.457 | 9.227 | 9.336 | 22,200,730 | -0.10(-1.10%) |
Feb 10, 2003 | 9.402 | 9.581 | 9.273 | 9.440 | 25,005,292 | +0.04(+0.43%) |
Feb 07, 2003 | 9.637 | 9.708 | 9.392 | 9.399 | 35,333,116 | -0.21(-2.21%) |
Feb 06, 2003 | 9.682 | 9.743 | 9.475 | 9.612 | 29,894,880 | -0.12(-1.25%) |
Feb 05, 2003 | 9.781 | 9.978 | 9.647 | 9.733 | 30,868,366 | -0.04(-0.39%) |
Feb 04, 2003 | 9.809 | 9.847 | 9.629 | 9.771 | 28,566,174 | -0.02(-0.21%) |
Feb 03, 2003 | 9.690 | 9.834 | 9.652 | 9.791 | 27,333,592 | +0.11(+1.18%) |
Jan 31, 2003 | 9.397 | 9.758 | 9.313 | 9.677 | 38,880,552 | +0.28(+2.99%) |
Jan 30, 2003 | 9.606 | 9.642 | 9.356 | 9.397 | 36,034,060 | -0.12(-1.27%) |
Jan 29, 2003 | 9.101 | 9.553 | 9.101 | 9.518 | 57,406,476 | +0.40(+4.44%) |
Jan 28, 2003 | 8.911 | 9.179 | 8.810 | 9.114 | 37,349,316 | +0.15(+1.69%) |
Jan 27, 2003 | 8.949 | 9.076 | 8.828 | 8.962 | 36,304,628 | +0.11(+1.29%) |
Jan 24, 2003 | 9.151 | 9.230 | 8.810 | 8.848 | 37,113,952 | -0.23(-2.51%) |
Jan 23, 2003 | 9.354 | 9.366 | 8.876 | 9.076 | 53,522,020 | -0.28(-2.95%) |
Jan 22, 2003 | 9.409 | 9.531 | 9.303 | 9.351 | 37,531,672 | -0.10(-1.02%) |
Jan 21, 2003 | 9.735 | 9.735 | 9.419 | 9.447 | 33,051,098 | -0.29(-2.94%) |
Jan 17, 2003 | 9.796 | 9.935 | 9.677 | 9.733 | 26,504,882 | -0.26(-2.58%) |
Jan 16, 2003 | 10.18 | 10.26 | 9.897 | 9.991 | 28,581,996 | -0.17(-1.67%) |
Jan 15, 2003 | 10.41 | 10.42 | 10.12 | 10.16 | 22,500,570 | -0.25(-2.40%) |
Jan 14, 2003 | 10.24 | 10.45 | 10.21 | 10.41 | 30,700,252 | +0.13(+1.30%) |
Jan 13, 2003 | 10.17 | 10.36 | 10.17 | 10.28 | 28,202,650 | +0.13(+1.27%) |
Jan 10, 2003 | 10.02 | 10.19 | 10.02 | 10.15 | 32,804,266 | -0.08(-0.79%) |
Jan 09, 2003 | 10.30 | 10.45 | 10.17 | 10.23 | 31,090,674 | -0.11(-1.10%) |
Jan 08, 2003 | 10.71 | 10.71 | 10.29 | 10.34 | 64,659,568 | -0.69(-6.21%) |
Jan 07, 2003 | 11.14 | 11.14 | 10.92 | 11.03 | 52,395,448 | -0.11(-1.02%) |
Jan 06, 2003 | 10.41 | 11.20 | 10.41 | 11.14 | 72,805,056 | +0.92(+8.95%) |
Jan 03, 2003 | 10.09 | 10.25 | 10.08 | 10.23 | 20,438,486 | +0.07(+0.70%) |
Jan 02, 2003 | 9.897 | 10.19 | 9.877 | 10.16 | 25,947,924 | +0.36(+3.66%) |
Dec 31, 2002 | 9.859 | 9.920 | 9.713 | 9.796 | 22,096,696 | -0.06(-0.59%) |
Dec 30, 2002 | 9.872 | 9.973 | 9.708 | 9.854 | 15,953,957 | +0.02(+0.21%) |
Dec 27, 2002 | 9.973 | 10.06 | 9.799 | 9.834 | 14,543,369 | -0.20(-1.99%) |
Dec 26, 2002 | 10.01 | 10.19 | 9.965 | 10.03 | 14,455,949 | +0.05(+0.48%) |
Dec 24, 2002 | 9.960 | 10.07 | 9.897 | 9.986 | 8,109,888 | -0.10(-1.00%) |
Dec 23, 2002 | 10.11 | 10.20 | 9.968 | 10.09 | 26,677,744 | -0.03(-0.25%) |
Dec 20, 2002 | 9.998 | 10.19 | 9.973 | 10.11 | 71,477,536 | +0.31(+3.12%) |
Dec 19, 2002 | 9.809 | 9.973 | 9.751 | 9.806 | 21,974,466 | -0.12(-1.17%) |
Dec 18, 2002 | 9.902 | 10.05 | 9.773 | 9.922 | 25,259,244 | +0.02(+0.23%) |
Dec 17, 2002 | 10.06 | 10.15 | 9.882 | 9.900 | 21,639,422 | -0.20(-1.95%) |
Dec 16, 2002 | 9.910 | 10.15 | 9.821 | 10.10 | 27,990,626 | +0.31(+3.20%) |
Dec 13, 2002 | 9.543 | 9.983 | 9.521 | 9.783 | 22,911,958 | +0.08(+0.78%) |
Dec 12, 2002 | 9.733 | 9.847 | 9.624 | 9.708 | 19,843,950 | -0.06(-0.65%) |
Dec 11, 2002 | 9.569 | 9.877 | 9.558 | 9.771 | 19,995,452 | +0.08(+0.78%) |
Dec 10, 2002 | 9.682 | 9.834 | 9.569 | 9.695 | 23,149,298 | +0.01(+0.13%) |
Dec 09, 2002 | 10.01 | 10.05 | 9.665 | 9.682 | 27,600,598 | -0.48(-4.70%) |
Dec 06, 2002 | 9.682 | 10.24 | 9.675 | 10.16 | 30,449,068 | +0.28(+2.87%) |
Dec 05, 2002 | 10.14 | 10.14 | 9.862 | 9.877 | 28,164,674 | -0.21(-2.13%) |
Dec 04, 2002 | 10.18 | 10.26 | 10.06 | 10.09 | 25,887,008 | -0.10(-1.02%) |
Dec 03, 2002 | 10.46 | 10.57 | 10.16 | 10.20 | 25,171,034 | -0.26(-2.47%) |